Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.96 | 10.98 | 10.77 | 10.79 | 10,318,173 | -0.12(-1.12%) |
Nov 27, 2015 | 10.90 | 10.96 | 10.82 | 10.91 | 5,692,579 | +0.03(+0.28%) |
Nov 25, 2015 | 10.92 | 10.88 | 10.88 | 10.88 | 6,581,635 | -0.01(-0.12%) |
Nov 24, 2015 | 10.66 | 10.96 | 10.59 | 10.89 | 18,320,064 | +0.05(+0.48%) |
Nov 23, 2015 | 10.90 | 10.99 | 10.77 | 10.84 | 9,175,026 | -0.05(-0.43%) |
Nov 20, 2015 | 10.92 | 11.01 | 10.82 | 10.89 | 13,131,437 | +0.12(+1.09%) |
Nov 19, 2015 | 10.77 | 10.85 | 10.72 | 10.77 | 14,104,294 | -0.02(-0.15%) |
Nov 18, 2015 | 10.40 | 10.82 | 10.39 | 10.79 | 22,926,186 | +0.49(+4.80%) |
Nov 17, 2015 | 10.40 | 10.54 | 10.22 | 10.29 | 32,094,106 | -0.04(-0.34%) |
Nov 16, 2015 | 9.850 | 10.33 | 9.829 | 10.33 | 20,609,972 | +0.45(+4.53%) |
Nov 13, 2015 | 10.16 | 10.20 | 9.864 | 9.882 | 25,823,574 | -0.35(-3.38%) |
Nov 12, 2015 | 10.48 | 10.57 | 10.23 | 10.23 | 19,238,936 | -0.44(-4.13%) |
Nov 11, 2015 | 10.85 | 10.86 | 10.66 | 10.67 | 13,963,406 | -0.12(-1.08%) |
Nov 10, 2015 | 10.64 | 10.81 | 10.59 | 10.79 | 10,076,799 | +0.06(+0.53%) |
Nov 09, 2015 | 10.93 | 10.95 | 10.55 | 10.73 | 19,539,334 | -0.30(-2.75%) |
Nov 06, 2015 | 10.98 | 11.08 | 10.79 | 11.03 | 14,918,266 | -0.02(-0.20%) |
Nov 05, 2015 | 11.10 | 11.19 | 10.89 | 11.05 | 13,847,901 | -0.05(-0.41%) |
Nov 04, 2015 | 11.25 | 11.27 | 10.99 | 11.10 | 15,345,333 | -0.08(-0.72%) |
Nov 03, 2015 | 11.03 | 11.30 | 10.99 | 11.18 | 15,060,987 | +0.10(+0.86%) |
Nov 02, 2015 | 10.77 | 11.13 | 10.75 | 11.09 | 12,037,713 | +0.38(+3.58%) |
Oct 30, 2015 | 10.90 | 10.95 | 10.68 | 10.70 | 11,370,894 | -0.17(-1.54%) |
Oct 29, 2015 | 10.78 | 10.92 | 10.76 | 10.87 | 10,743,593 | -0.00(-0.02%) |
Oct 28, 2015 | 10.58 | 10.88 | 10.46 | 10.87 | 27,000,324 | +0.36(+3.46%) |
Oct 27, 2015 | 10.47 | 10.58 | 10.40 | 10.51 | 14,084,074 | -0.08(-0.73%) |
Oct 26, 2015 | 10.64 | 10.64 | 10.52 | 10.59 | 12,278,591 | -0.07(-0.64%) |
Oct 23, 2015 | 10.63 | 10.72 | 10.48 | 10.65 | 21,681,038 | +0.34(+3.32%) |
Oct 22, 2015 | 9.992 | 10.35 | 9.966 | 10.31 | 29,677,040 | +0.49(+4.95%) |
Oct 21, 2015 | 10.09 | 10.11 | 9.793 | 9.826 | 17,896,024 | -0.17(-1.74%) |
Oct 20, 2015 | 9.968 | 10.12 | 9.927 | 10.00 | 11,085,360 | -0.04(-0.43%) |
Oct 19, 2015 | 9.918 | 10.05 | 9.864 | 10.04 | 10,310,688 | +0.02(+0.21%) |
Oct 16, 2015 | 9.977 | 10.03 | 9.837 | 10.02 | 16,169,613 | +0.13(+1.36%) |
Oct 15, 2015 | 9.572 | 9.898 | 9.514 | 9.889 | 21,348,440 | +0.43(+4.56%) |
Oct 14, 2015 | 9.582 | 9.690 | 9.414 | 9.457 | 13,486,521 | -0.15(-1.53%) |
Oct 13, 2015 | 9.658 | 9.879 | 9.574 | 9.604 | 18,261,280 | -0.20(-1.99%) |
Oct 12, 2015 | 9.771 | 9.821 | 9.700 | 9.800 | 12,466,562 | +0.04(+0.43%) |
Oct 09, 2015 | 9.771 | 9.843 | 9.653 | 9.758 | 20,317,856 | +0.02(+0.18%) |
Oct 08, 2015 | 9.423 | 9.790 | 9.368 | 9.740 | 27,934,296 | +0.25(+2.59%) |
Oct 07, 2015 | 9.419 | 9.546 | 9.218 | 9.494 | 25,759,572 | +0.24(+2.58%) |
Oct 06, 2015 | 9.331 | 9.428 | 9.147 | 9.255 | 24,964,550 | -0.10(-1.04%) |
Oct 05, 2015 | 9.079 | 9.391 | 9.066 | 9.352 | 33,566,396 | +0.49(+5.50%) |
Oct 02, 2015 | 8.188 | 8.884 | 8.105 | 8.864 | 46,865,496 | +0.36(+4.18%) |
Oct 01, 2015 | 8.498 | 8.548 | 8.197 | 8.509 | 34,801,852 | +0.07(+0.80%) |
Sep 30, 2015 | 8.270 | 8.459 | 8.157 | 8.441 | 47,494,316 | +0.45(+5.68%) |
Sep 29, 2015 | 8.012 | 8.196 | 7.840 | 7.987 | 41,194,424 | +0.02(+0.22%) |
Sep 28, 2015 | 8.485 | 8.499 | 7.929 | 7.970 | 47,627,572 | -0.65(-7.57%) |
Sep 25, 2015 | 8.873 | 8.916 | 8.488 | 8.622 | 42,652,664 | -0.02(-0.26%) |
Sep 24, 2015 | 8.529 | 8.708 | 8.320 | 8.645 | 46,401,840 | -0.08(-0.87%) |
Sep 23, 2015 | 8.803 | 8.874 | 8.637 | 8.721 | 28,267,490 | -0.06(-0.64%) |
Sep 22, 2015 | 8.779 | 8.848 | 8.590 | 8.777 | 30,389,982 | -0.35(-3.84%) |
Sep 21, 2015 | 9.126 | 9.294 | 8.955 | 9.128 | 20,910,730 | +0.14(+1.55%) |
Sep 18, 2015 | 9.037 | 9.291 | 8.921 | 8.989 | 34,208,432 | -0.47(-5.00%) |
Sep 17, 2015 | 9.491 | 9.895 | 9.389 | 9.462 | 39,481,084 | -0.05(-0.51%) |
Sep 16, 2015 | 9.323 | 9.548 | 9.272 | 9.511 | 23,139,528 | +0.23(+2.44%) |
Sep 15, 2015 | 9.021 | 9.346 | 8.952 | 9.284 | 24,911,146 | +0.35(+3.94%) |
Sep 14, 2015 | 9.063 | 9.076 | 8.861 | 8.932 | 16,585,071 | -0.11(-1.23%) |
Sep 11, 2015 | 8.845 | 9.044 | 8.740 | 9.044 | 20,812,294 | +0.13(+1.41%) |
Sep 10, 2015 | 8.740 | 9.104 | 8.705 | 8.918 | 23,848,006 | +0.14(+1.62%) |
Sep 09, 2015 | 9.404 | 9.430 | 8.714 | 8.776 | 29,760,972 | -0.37(-4.06%) |
Sep 08, 2015 | 8.950 | 9.168 | 8.848 | 9.147 | 28,863,006 | +0.64(+7.54%) |
Sep 04, 2015 | 8.532 | 8.506 | 8.506 | 8.506 | 30,702,948 | -0.40(-4.45%) |
Sep 03, 2015 | 9.008 | 9.249 | 8.827 | 8.902 | 27,455,462 | +0.01(+0.16%) |
Sep 02, 2015 | 8.787 | 8.894 | 8.496 | 8.887 | 22,822,258 | +0.47(+5.56%) |